3384 (株)アークコア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 522 | 522 | 515 | 515 | 1,000 | 515 |
| 2024-04-25 | 517 | 517 | 515 | 515 | 800 | 515 |
| 2024-04-24 | 517 | 520 | 517 | 518 | 900 | 518 |
| 2024-04-23 | 516 | 516 | 515 | 515 | 500 | 515 |
| 2024-04-22 | 519 | 519 | 518 | 518 | 800 | 518 |
| 2024-04-19 | 515 | 520 | 515 | 519 | 1,300 | 519 |
| 2024-04-18 | 513 | 514 | 513 | 514 | 900 | 514 |
| 2024-04-17 | 515 | 518 | 515 | 518 | 1,000 | 518 |
| 2024-04-16 | 511 | 516 | 511 | 515 | 7,000 | 515 |
| 2024-04-15 | 521 | 525 | 521 | 521 | 3,700 | 521 |
| 2024-04-12 | 518 | 519 | 518 | 519 | 1,000 | 519 |
| 2024-04-11 | 522 | 522 | 519 | 519 | 800 | 519 |
| 2024-04-10 | 518 | 522 | 518 | 522 | 2,700 | 522 |
| 2024-04-09 | 515 | 518 | 515 | 518 | 1,500 | 518 |
| 2024-04-08 | 519 | 519 | 514 | 514 | 500 | 514 |
| 2024-04-05 | 516 | 516 | 511 | 513 | 3,300 | 513 |
| 2024-04-04 | 517 | 517 | 516 | 516 | 500 | 516 |
| 2024-04-03 | 517 | 517 | 513 | 514 | 1,100 | 514 |
| 2024-04-02 | 517 | 517 | 515 | 517 | 2,000 | 517 |
| 2024-04-01 | 516 | 517 | 515 | 516 | 1,100 | 516 |
| 2024-03-29 | 520 | 522 | 518 | 519 | 1,900 | 519 |
| 2024-03-28 | 513 | 518 | 512 | 518 | 2,800 | 518 |
| 2024-03-27 | 513 | 514 | 512 | 513 | 2,500 | 513 |
| 2024-03-26 | 519 | 519 | 513 | 518 | 2,900 | 518 |
| 2024-03-25 | 520 | 522 | 517 | 517 | 2,300 | 517 |
| 2024-03-22 | 515 | 518 | 515 | 515 | 1,500 | 515 |
| 2024-03-21 | 512 | 517 | 511 | 517 | 3,100 | 517 |
| 2024-03-19 | 514 | 515 | 511 | 511 | 2,900 | 511 |
| 2024-03-18 | 511 | 515 | 511 | 511 | 1,500 | 511 |
| 2024-03-15 | 512 | 516 | 511 | 511 | 2,700 | 511 |
| 2024-03-14 | 511 | 518 | 511 | 511 | 2,000 | 511 |
| 2024-03-13 | 513 | 516 | 509 | 516 | 4,000 | 516 |
| 2024-03-12 | 510 | 513 | 510 | 511 | 2,300 | 511 |
| 2024-03-11 | 510 | 510 | 507 | 508 | 4,500 | 508 |
| 2024-03-08 | 510 | 512 | 509 | 510 | 3,800 | 510 |
| 2024-03-07 | 515 | 515 | 511 | 511 | 5,400 | 511 |
| 2024-03-06 | 513 | 515 | 510 | 513 | 5,700 | 513 |
| 2024-03-05 | 515 | 515 | 510 | 510 | 6,500 | 510 |
| 2024-03-04 | 521 | 521 | 511 | 513 | 10,900 | 513 |
| 2024-03-01 | 519 | 523 | 516 | 517 | 11,600 | 517 |
| 2024-02-29 | 536 | 536 | 518 | 523 | 15,900 | 523 |
| 2024-02-28 | 517 | 544 | 513 | 544 | 63,900 | 544 |
| 2024-02-27 | 600 | 607 | 595 | 598 | 31,800 | 598 |
| 2024-02-26 | 595 | 598 | 592 | 598 | 17,600 | 598 |
| 2024-02-22 | 585 | 592 | 585 | 591 | 8,600 | 591 |
| 2024-02-21 | 593 | 595 | 588 | 595 | 6,200 | 595 |
| 2024-02-20 | 588 | 592 | 586 | 592 | 6,400 | 592 |
| 2024-02-19 | 583 | 589 | 583 | 589 | 7,700 | 589 |
| 2024-02-16 | 587 | 588 | 580 | 583 | 7,100 | 583 |
| 2024-02-15 | 589 | 590 | 587 | 589 | 4,200 | 589 |
| 2024-02-14 | 591 | 592 | 589 | 591 | 6,100 | 591 |
| 2024-02-13 | 594 | 594 | 589 | 592 | 4,400 | 592 |
| 2024-02-09 | 596 | 597 | 589 | 594 | 12,900 | 594 |
| 2024-02-08 | 599 | 600 | 596 | 596 | 5,800 | 596 |
| 2024-02-07 | 599 | 600 | 598 | 600 | 3,000 | 600 |
| 2024-02-06 | 598 | 600 | 598 | 599 | 4,200 | 599 |
| 2024-02-05 | 599 | 600 | 596 | 599 | 9,400 | 599 |
| 2024-02-02 | 598 | 599 | 597 | 599 | 4,500 | 599 |
| 2024-02-01 | 598 | 599 | 596 | 596 | 3,100 | 596 |
| 2024-01-31 | 598 | 600 | 597 | 599 | 5,500 | 599 |
| 2024-01-30 | 598 | 599 | 595 | 597 | 5,700 | 597 |
| 2024-01-29 | 592 | 597 | 591 | 597 | 6,600 | 597 |
| 2024-01-26 | 589 | 590 | 586 | 590 | 5,600 | 590 |
| 2024-01-25 | 588 | 589 | 587 | 589 | 3,300 | 589 |
| 2024-01-24 | 586 | 588 | 585 | 588 | 4,100 | 588 |
| 2024-01-23 | 585 | 587 | 584 | 586 | 4,300 | 586 |
| 2024-01-22 | 580 | 584 | 580 | 583 | 6,000 | 583 |
| 2024-01-19 | 580 | 580 | 575 | 580 | 4,000 | 580 |
| 2024-01-18 | 576 | 579 | 575 | 577 | 3,000 | 577 |
| 2024-01-17 | 578 | 579 | 575 | 575 | 3,100 | 575 |
| 2024-01-16 | 578 | 580 | 575 | 576 | 3,900 | 576 |
| 2024-01-15 | 581 | 583 | 580 | 580 | 8,200 | 580 |
| 2024-01-12 | 581 | 583 | 578 | 582 | 4,200 | 582 |
| 2024-01-11 | 577 | 581 | 572 | 580 | 6,000 | 580 |
| 2024-01-10 | 582 | 589 | 577 | 581 | 6,400 | 581 |
| 2024-01-09 | 584 | 586 | 580 | 585 | 7,500 | 585 |
| 2024-01-05 | 585 | 592 | 581 | 581 | 7,300 | 581 |
| 2024-01-04 | 580 | 584 | 570 | 584 | 8,200 | 584 |
分割・併合履歴 ： [2014-02-26]1株→100株
